Charles & Colvard Ltd Stock Price (Quote) NASDAQ:CTHR
$1.23 ( -3.91% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.17 | $1.47 | Tuesday, 5th Jul 2022 CTHR stock ended at $1.23. This is 3.91% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 3.97% from a day low at $1.23 to a day high of $1.28. |
90 days | $1.17 | $1.64 | |
52 weeks | $1.17 | $3.48 |
Historical Charles & Colvard Ltd prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $1.23 | $1.28 | $1.23 | $1.23 | 60 184 |
2022-07-01 | $1.28 | $1.30 | $1.26 | $1.28 | 28 108 |
2022-06-30 | $1.26 | $1.27 | $1.22 | $1.22 | 28 279 |
2022-06-29 | $1.27 | $1.28 | $1.23 | $1.27 | 27 157 |
2022-06-28 | $1.27 | $1.29 | $1.23 | $1.24 | 30 463 |
2022-06-27 | $1.29 | $1.30 | $1.26 | $1.29 | 45 860 |
2022-06-24 | $1.18 | $1.26 | $1.18 | $1.26 | 54 252 |
2022-06-23 | $1.30 | $1.30 | $1.17 | $1.19 | 175 386 |
2022-06-22 | $1.29 | $1.29 | $1.25 | $1.28 | 28 192 |
2022-06-21 | $1.29 | $1.29 | $1.25 | $1.27 | 82 400 |
2022-06-17 | $1.29 | $1.31 | $1.26 | $1.30 | 34 385 |
2022-06-16 | $1.27 | $1.30 | $1.27 | $1.29 | 42 214 |
2022-06-15 | $1.30 | $1.34 | $1.30 | $1.30 | 80 118 |
2022-06-14 | $1.30 | $1.30 | $1.27 | $1.27 | 50 263 |
2022-06-13 | $1.30 | $1.36 | $1.28 | $1.28 | 108 634 |
2022-06-10 | $1.40 | $1.40 | $1.35 | $1.36 | 27 216 |
2022-06-09 | $1.42 | $1.43 | $1.37 | $1.38 | 40 898 |
2022-06-08 | $1.41 | $1.46 | $1.41 | $1.44 | 35 897 |
2022-06-07 | $1.43 | $1.47 | $1.41 | $1.46 | 67 232 |
2022-06-06 | $1.44 | $1.44 | $1.38 | $1.44 | 21 415 |
2022-06-03 | $1.38 | $1.44 | $1.36 | $1.44 | 50 119 |
2022-06-02 | $1.39 | $1.39 | $1.35 | $1.37 | 30 662 |
2022-06-01 | $1.35 | $1.36 | $1.34 | $1.35 | 29 336 |
2022-05-31 | $1.33 | $1.35 | $1.33 | $1.34 | 143 380 |
2022-05-27 | $1.28 | $1.35 | $1.27 | $1.32 | 187 795 |
2022-05-26 | $1.32 | $1.38 | $1.27 | $1.27 | 142 616 |
2022-05-25 | $1.37 | $1.38 | $1.33 | $1.34 | 71 089 |
2022-05-24 | $1.37 | $1.38 | $1.34 | $1.35 | 53 293 |
2022-05-23 | $1.43 | $1.43 | $1.36 | $1.39 | 40 654 |
2022-05-20 | $1.40 | $1.42 | $1.33 | $1.40 | 79 877 |
2022-05-19 | $1.39 | $1.41 | $1.38 | $1.39 | 16 158 |
2022-05-18 | $1.45 | $1.46 | $1.40 | $1.40 | 8 099 |
2022-05-17 | $1.42 | $1.49 | $1.40 | $1.47 | 31 512 |
2022-05-16 | $1.38 | $1.43 | $1.36 | $1.39 | 36 602 |
2022-05-13 | $1.35 | $1.45 | $1.35 | $1.38 | 55 264 |
2022-05-12 | $1.36 | $1.39 | $1.35 | $1.35 | 79 505 |
2022-05-11 | $1.40 | $1.40 | $1.36 | $1.40 | 32 818 |
2022-05-10 | $1.44 | $1.46 | $1.38 | $1.40 | 31 159 |
2022-05-09 | $1.38 | $1.50 | $1.36 | $1.45 | 97 953 |
2022-05-06 | $1.39 | $1.49 | $1.39 | $1.41 | 72 739 |
2022-05-05 | $1.42 | $1.42 | $1.37 | $1.40 | 154 882 |
2022-05-04 | $1.35 | $1.41 | $1.35 | $1.41 | 49 519 |
2022-05-03 | $1.36 | $1.39 | $1.35 | $1.35 | 70 318 |
2022-05-02 | $1.41 | $1.44 | $1.35 | $1.37 | 87 137 |
2022-04-29 | $1.42 | $1.50 | $1.39 | $1.40 | 104 716 |
2022-04-28 | $1.46 | $1.47 | $1.38 | $1.44 | 181 451 |
2022-04-27 | $1.37 | $1.44 | $1.37 | $1.42 | 31 950 |
2022-04-26 | $1.45 | $1.46 | $1.37 | $1.39 | 64 370 |
2022-04-25 | $1.43 | $1.45 | $1.35 | $1.43 | 207 115 |
2022-04-22 | $1.52 | $1.52 | $1.44 | $1.46 | 53 744 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.